5 DAY PERFORMANCE
-11.20%
1 MONTH PERFORMANCE
-36.19%
3 MONTH PERFORMANCE
-86.14%
6 MONTH PERFORMANCE
-74.48%
YEAR-TO-DATE PERFORMANCE
-71.89%
1 YEAR PERFORMANCE
-79.18%
Zenta Group Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.62 | $0.61 (-1.56%) | $0.63 | $0.60 | 62.63 K | $7.23 M |
| 10/29/2026 | $0.62 | $0.66 (6.44%) | $0.66 | $0.60 | 135.10 K | $7.79 M |
| 10/28/2026 | $0.64 | $0.62 (-2.97%) | $0.66 | $0.60 | 140.21 K | $7.32 M |
| 10/27/2026 | $0.68 | $0.65 (-3.98%) | $0.69 | $0.65 | 105.02 K | $7.68 M |
| 10/26/2026 | $0.70 | $0.69 (-1.87%) | $0.70 | $0.68 | 144.34 K | $8.11 M |
| 10/23/2026 | $0.70 | $0.70 (0.11%) | $0.73 | $0.70 | 192.56 K | $8.29 M |
| 10/22/2026 | $0.72 | $0.72 (-0.14%) | $0.77 | $0.72 | 350.60 K | $8.52 M |
| 10/21/2026 | $0.73 | $0.75 (2.71%) | $0.76 | $0.73 | 585.90 K | $8.85 M |
| 10/20/2026 | $0.78 | $0.75 (-4.09%) | $0.81 | $0.71 | 828.10 K | $8.85 M |
| 10/19/2026 | $0.71 | $0.78 (9.06%) | $0.92 | $0.67 | 5.14 M | $9.19 M |
| 10/16/2026 | $1.00 | $0.71 (-29.5%) | $1.10 | $0.58 | 172.66 M | $8.32 M |
| 10/15/2026 | $0.58 | $0.62 (6.95%) | $0.62 | $0.55 | 200.31 K | $7.35 M |
| 10/14/2026 | $0.57 | $0.63 (10.1%) | $0.70 | $0.55 | 4.64 M | $7.30 M |
| 10/13/2026 | $0.57 | $0.56 (-1.91%) | $0.64 | $0.55 | 5.01 M | $6.50 M |
| 10/12/2026 | $0.68 | $0.60 (-11.87%) | $0.68 | $0.60 | 167.05 K | $6.97 M |
| 10/09/2026 | $0.71 | $0.69 (-3.52%) | $0.71 | $0.64 | 116.57 K | $7.93 M |
| 10/08/2026 | $0.80 | $0.69 (-13.19%) | $0.81 | $0.65 | 261.22 K | $8.03 M |
| 10/07/2026 | $0.79 | $0.79 (-0.44%) | $0.79 | $0.72 | 111.39 K | $9.10 M |
| 10/06/2026 | $0.83 | $0.78 (-5.87%) | $0.84 | $0.74 | 752.76 K | $9.07 M |
| 10/05/2026 | $0.95 | $0.79 (-16.94%) | $0.99 | $0.70 | 485.85 K | $9.14 M |
| 10/02/2026 | $0.96 | $0.97 (1.08%) | $1.01 | $0.94 | 105.89 K | $11.26 M |
| 10/01/2026 | $0.96 | $0.96 (0.03%) | $0.98 | $0.92 | 72.60 K | $11.07 M |
| 09/30/2026 | $0.98 | $0.97 (-1.07%) | $1.01 | $0.96 | 97.66 K | $11.23 M |
| 09/29/2026 | $1.18 | $0.99 (-15.75%) | $1.18 | $0.96 | 786.68 K | $11.52 M |
| 09/28/2026 | $1.33 | $1.14 (-14.29%) | $1.37 | $1.11 | 322.79 K | $13.21 M |
| 09/25/2026 | $1.57 | $1.34 (-14.65%) | $1.57 | $1.33 | 315.43 K | $15.52 M |
| 09/24/2026 | $1.69 | $1.56 (-7.69%) | $1.75 | $1.55 | 548.30 K | $18.07 M |
| 09/23/2026 | $1.64 | $1.73 (5.49%) | $1.92 | $1.61 | 844.27 K | $20.04 M |
| 09/22/2026 | $1.68 | $1.73 (2.98%) | $1.89 | $1.68 | 1.53 M | $20.04 M |
| 09/21/2026 | $1.67 | $1.67 (0%) | $2.40 | $1.62 | 6.34 M | $19.35 M |
| 09/18/2026 | $1.40 | $1.81 (29.29%) | $2.39 | $1.37 | 59.35 M | $20.97 M |
| 09/17/2026 | $1.12 | $1.20 (7.14%) | $1.35 | $1.04 | 4.54 M | $13.90 M |
| 09/16/2026 | $2.31 | $1.18 (-48.92%) | $2.35 | $1.05 | 107.57 M | $13.67 M |
| 09/15/2026 | $0.72 | $0.67 (-6.76%) | $0.73 | $0.67 | 164.07 K | $7.80 M |
| 09/14/2026 | $0.75 | $0.74 (-1.09%) | $0.80 | $0.74 | 284.64 K | $8.60 M |
| 09/11/2026 | $0.73 | $0.78 (6.71%) | $0.81 | $0.73 | 386.51 K | $9.02 M |
| 09/10/2026 | $0.74 | $0.77 (4%) | $0.81 | $0.73 | 936.92 K | $8.92 M |
| 09/09/2026 | $0.66 | $0.77 (16.13%) | $1.07 | $0.60 | 30.73 M | $8.87 M |
| 09/08/2026 | $0.69 | $0.68 (-1.59%) | $0.77 | $0.65 | 722.12 K | $7.88 M |
| 09/04/2026 | $0.73 | $0.76 (4.28%) | $1.04 | $0.63 | 29.05 M | $8.81 M |
| 09/03/2026 | $0.75 | $0.68 (-9.37%) | $0.75 | $0.67 | 155.18 K | $7.87 M |
| 09/02/2026 | $0.73 | $0.75 (2.77%) | $0.77 | $0.73 | 82.50 K | $8.69 M |
| 09/01/2026 | $0.88 | $0.76 (-14.62%) | $0.88 | $0.70 | 312.54 K | $8.75 M |
| 08/31/2026 | $0.88 | $0.90 (2.11%) | $0.94 | $0.87 | 103.59 K | $10.41 M |
| 08/28/2026 | $0.95 | $0.90 (-4.8%) | $1.01 | $0.88 | 113.73 K | $10.48 M |
| 08/27/2026 | $1.02 | $0.95 (-6.96%) | $1.02 | $0.94 | 155.51 K | $10.99 M |
| 08/26/2026 | $1.01 | $1.01 (0%) | $1.08 | $0.98 | 234.65 K | $11.70 M |
| 08/25/2026 | $0.87 | $1.02 (17.53%) | $1.05 | $0.86 | 453.50 K | $11.82 M |
| 08/24/2026 | $0.89 | $0.88 (-0.91%) | $0.95 | $0.80 | 387.21 K | $10.22 M |
| 08/21/2026 | $1.05 | $0.95 (-9.3%) | $1.09 | $0.94 | 407.71 K | $11.03 M |
| 08/20/2026 | $1.65 | $1.10 (-33.33%) | $2.66 | $0.75 | 5.98 M | $12.74 M |
| 08/19/2026 | $1.90 | $1.64 (-13.68%) | $1.90 | $1.35 | 765.41 K | $19.00 M |
| 08/18/2026 | $2.68 | $1.94 (-27.61%) | $2.68 | $1.92 | 987.50 K | $22.47 M |
| 08/17/2026 | $9.82 | $3.27 (-66.7%) | $9.97 | $1.90 | 2.06 M | $37.88 M |
| 08/14/2026 | $10.55 | $9.82 (-6.92%) | $10.96 | $9.34 | 1.22 M | $113.75 M |
| 08/13/2026 | $10.57 | $10.50 (-0.66%) | $11.50 | $9.51 | 1.81 M | $121.63 M |
| 08/12/2026 | $9.26 | $10.02 (8.21%) | $12.25 | $9.25 | 4.13 M | $116.07 M |
| 08/11/2026 | $9.46 | $9.27 (-2.01%) | $10.12 | $8.77 | 746.10 K | $107.38 M |
| 08/10/2026 | $8.81 | $9.30 (5.56%) | $11.49 | $8.66 | 1.83 M | $107.73 M |
| 08/07/2026 | $10.90 | $9.20 (-15.6%) | $11.52 | $8.06 | 1.31 M | $106.57 M |
| 08/06/2026 | $6.79 | $10.05 (48.01%) | $10.35 | $6.70 | 2.32 M | $116.42 M |
| 08/05/2026 | $5.46 | $6.80 (24.54%) | $6.95 | $5.16 | 1.59 M | $78.77 M |
| 08/04/2026 | $5.07 | $5.68 (12.03%) | $6.00 | $3.60 | 1.78 M | $65.80 M |
| 08/03/2026 | $4.18 | $4.96 (18.66%) | $5.20 | $4.00 | 893.20 K | $57.46 M |
| 07/31/2026 | $3.33 | $4.40 (32.13%) | $6.00 | $3.28 | 896.24 K | $50.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
